SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	28.87	28.92	28.76	28.56	-	-0.35%	41,050
Sep 2, 2025	28.68	28.88	28.48	28.66	28.66	0.10%	1,133,037
Aug 29, 2025	28.73	28.97	28.51	28.63	28.63	-0.03%	1,012,839
Aug 28, 2025	29.04	29.32	28.62	28.64	28.64	-1.65%	989,143
Aug 27, 2025	28.61	29.14	28.54	29.12	29.12	1.32%	612,170
Aug 26, 2025	29.25	29.45	28.56	28.74	28.74	-1.84%	930,219
Aug 25, 2025	29.98	29.98	29.23	29.28	29.28	-2.95%	935,908
Aug 22, 2025	29.63	30.36	29.51	30.17	30.17	2.72%	1,122,034
Aug 21, 2025	28.75	29.52	28.57	29.37	29.37	1.84%	1,179,439
Aug 20, 2025	28.68	29.26	28.65	28.84	28.84	0.45%	768,108
Aug 19, 2025	28.45	28.98	28.29	28.71	28.71	1.41%	819,169
Aug 18, 2025	28.41	28.62	28.14	28.31	28.31	-0.35%	1,082,097
Aug 15, 2025	29.15	29.33	28.28	28.41	28.41	-2.17%	1,281,520
Aug 14, 2025	29.50	29.58	28.92	29.04	29.04	-2.35%	965,261
Aug 13, 2025	29.12	29.88	28.94	29.74	29.74	2.23%	3,481,557
Aug 12, 2025	28.94	29.31	28.54	29.09	29.09	0.69%	2,340,639
Aug 11, 2025	29.47	29.64	28.63	28.89	28.89	-1.90%	1,453,278
Aug 8, 2025	30.02	30.29	29.41	29.45	29.45	-1.87%	1,061,070
Aug 7, 2025	29.79	30.10	29.51	30.01	30.01	0.74%	775,085
Aug 6, 2025	30.02	30.24	29.73	29.79	29.79	-0.77%	824,367
Aug 5, 2025	30.64	30.78	29.99	30.02	30.02	-2.09%	1,146,607
Aug 4, 2025	30.03	30.91	30.03	30.66	30.66	2.03%	1,001,418
Aug 1, 2025	30.48	30.63	30.02	30.05	30.05	-1.35%	916,054
Jul 31, 2025	30.87	31.05	30.33	30.46	30.46	-2.06%	1,282,245
Jul 30, 2025	31.14	31.82	31.00	31.10	31.10	-1.36%	1,742,522
Jul 29, 2025	32.10	32.37	31.50	31.53	31.53	-1.68%	1,001,976
Jul 28, 2025	32.99	33.19	32.07	32.07	32.07	-3.37%	867,166
Jul 25, 2025	32.98	33.32	32.86	33.19	33.19	0.97%	818,843
Jul 24, 2025	33.32	33.44	32.72	32.87	32.87	0.80%	1,151,780
Jul 23, 2025	33.17	33.44	32.47	32.61	32.61	-0.79%	781,080
Jul 22, 2025	32.73	33.48	32.73	32.87	32.87	0.37%	2,273,229
Jul 21, 2025	33.00	33.24	32.66	32.75	32.75	0.06%	1,453,052
Jul 18, 2025	33.59	33.64	32.63	32.73	32.73	-1.89%	832,703
Jul 17, 2025	33.07	33.54	32.73	33.36	33.36	0.88%	1,355,822
Jul 16, 2025	33.01	33.73	33.00	33.07	33.07	0.03%	1,294,835
Jul 15, 2025	34.12	34.19	33.04	33.06	33.06	-2.91%	1,507,039
Jul 14, 2025	32.97	34.11	32.69	34.05	34.05	3.53%	1,874,322
Jul 11, 2025	32.48	32.93	31.90	32.89	32.89	1.80%	2,722,583
Jul 10, 2025	31.19	33.84	30.47	32.31	32.31	-0.09%	3,376,562
Jul 9, 2025	31.78	32.36	31.31	32.34	32.34	1.47%	2,369,029
Jul 8, 2025	31.52	32.09	31.49	31.87	31.87	0.92%	1,239,046
Jul 7, 2025	31.88	32.13	31.29	31.58	31.58	-1.50%	1,879,760
Jul 3, 2025	32.12	32.17	31.51	32.06	32.06	0.06%	754,443
Jul 2, 2025	32.43	32.54	31.95	32.04	32.04	-1.20%	1,410,454
Jul 1, 2025	31.52	33.47	31.51	32.43	32.43	2.66%	1,183,015
Jun 30, 2025	31.97	32.08	31.45	31.59	31.59	-1.00%	1,499,038
Jun 27, 2025	31.82	32.02	31.56	31.91	31.91	0.50%	2,805,926
Jun 26, 2025	31.92	32.15	31.60	31.75	31.75	0.13%	890,712
Jun 25, 2025	32.48	32.56	31.58	31.71	31.71	-3.09%	1,775,878
Jun 24, 2025	32.84	32.86	32.49	32.72	32.72	0.37%	1,145,700